Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosan Ltd (NY: CZZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.863 7.964 7.669 7.688 1,102,497 -0.13(-1.65%)
Feb 27, 2017 7.964 8.001 7.817 7.817 2,121,595 -0.19(-2.42%)
Feb 24, 2017 8.342 8.342 7.817 8.010 3,805,985 -0.53(-6.16%)
Feb 23, 2017 8.628 8.711 8.490 8.536 1,678,901 -0.03(-0.32%)
Feb 22, 2017 8.536 8.669 8.453 8.563 1,393,168 -0.04(-0.43%)
Feb 21, 2017 8.370 8.609 8.338 8.600 1,564,689 +0.28(+3.32%)
Feb 17, 2017 8.324 8.324 8.324 0 -0.06(-0.66%)
Feb 16, 2017 8.342 8.462 8.296 8.379 1,447,494 +0.05(+0.55%)
Feb 15, 2017 8.231 8.453 8.149 8.333 1,402,745 +0.12(+1.46%)
Feb 14, 2017 8.278 8.302 8.084 8.213 1,139,092 -0.05(-0.56%)
Feb 13, 2017 8.112 8.268 8.084 8.259 1,158,574 +0.18(+2.28%)
Feb 10, 2017 8.029 8.121 7.973 8.075 944,122 +0.07(+0.92%)
Feb 09, 2017 7.872 8.019 7.872 8.001 736,665 +0.13(+1.64%)
Feb 08, 2017 7.807 7.923 7.718 7.872 854,136 +0.06(+0.71%)
Feb 07, 2017 8.029 8.061 7.817 7.817 1,034,466 -0.16(-1.97%)
Feb 06, 2017 8.158 8.167 7.946 7.973 1,040,153 -0.11(-1.37%)
Feb 03, 2017 7.890 8.176 7.863 8.084 2,164,052 +0.25(+3.18%)
Feb 02, 2017 7.632 7.872 7.577 7.835 4,866,834 +0.25(+3.28%)
Feb 01, 2017 7.595 7.614 7.499 7.586 978,446 +0.05(+0.61%)
Jan 31, 2017 7.420 7.669 7.411 7.540 1,475,983 +0.10(+1.36%)
Jan 30, 2017 7.632 7.669 7.393 7.439 1,637,865 -0.20(-2.65%)
Jan 27, 2017 7.780 7.854 7.623 7.642 1,261,682 -0.15(-1.89%)
Jan 26, 2017 7.992 8.019 7.780 7.789 1,686,185 -0.21(-2.65%)
Jan 25, 2017 8.019 8.093 7.927 8.001 1,365,478 +0.03(+0.35%)
Jan 24, 2017 7.936 8.093 7.927 7.973 3,347,963 +0.08(+1.05%)
Jan 23, 2017 7.826 8.047 7.771 7.890 3,408,043 +0.09(+1.18%)
Jan 20, 2017 7.724 7.835 7.688 7.798 1,123,852 +0.14(+1.81%)
Jan 19, 2017 7.632 7.780 7.614 7.660 1,300,445 +0.07(+0.97%)
Jan 18, 2017 7.457 7.623 7.439 7.586 1,247,610 +0.09(+1.23%)
Jan 17, 2017 7.393 7.559 7.328 7.494 1,208,934 +0.12(+1.62%)
Jan 13, 2017 7.374 7.374 7.374 0 +0.24(+3.36%)
Jan 12, 2017 7.310 7.328 7.135 7.135 1,239,697 -0.08(-1.15%)
Jan 11, 2017 7.171 7.227 7.070 7.218 928,449 +0.04(+0.51%)
Jan 10, 2017 7.199 7.273 7.084 7.181 812,568 +0.04(+0.52%)
Jan 09, 2017 7.218 7.218 7.079 7.144 452,171 +0.02(+0.26%)
Jan 06, 2017 7.300 7.328 7.125 7.125 686,465 -0.18(-2.52%)
Jan 05, 2017 7.503 7.522 7.245 7.310 870,096 -0.01(-0.13%)
Jan 04, 2017 7.319 7.402 7.125 7.319 1,322,514 +0.07(+1.02%)
Jan 03, 2017 7.052 7.411 7.052 7.245 1,326,279 +0.32(+4.66%)
Dec 30, 2016 6.923 6.923 6.923 0 -0.10(-1.44%)
Dec 29, 2016 7.042 7.125 6.959 7.024 714,808 -0.02(-0.26%)
Dec 28, 2016 6.934 7.125 6.932 7.042 955,307 +0.10(+1.46%)
Dec 27, 2016 6.950 7.024 6.923 6.941 545,989 -0.03(-0.40%)
Dec 23, 2016 6.969 6.969 6.969 0 +0.02(+0.27%)
Dec 22, 2016 6.858 6.950 6.752 6.950 1,997,127 +0.07(+1.07%)
Dec 21, 2016 7.033 7.033 6.711 6.876 1,158,428 -0.05(-0.67%)
Dec 20, 2016 7.125 7.162 6.840 6.923 1,307,416 -0.22(-3.10%)
Dec 19, 2016 7.208 7.227 7.107 7.144 1,535,117 -0.06(-0.77%)
Dec 16, 2016 7.107 7.208 6.982 7.199 2,561,595 +0.11(+1.56%)
Dec 15, 2016 6.923 7.135 6.923 7.088 1,303,379 +0.09(+1.32%)
Dec 14, 2016 7.171 7.300 6.978 6.996 1,725,536 -0.22(-3.07%)
Dec 13, 2016 7.098 7.360 7.088 7.218 3,387,759 +0.11(+1.56%)
Dec 12, 2016 7.356 7.402 7.052 7.107 2,582,317 -0.08(-1.15%)
Dec 09, 2016 7.116 7.319 7.098 7.190 2,338,881 +0.06(+0.78%)
Dec 08, 2016 7.098 7.153 6.913 7.135 1,974,013 +0.06(+0.91%)
Dec 07, 2016 6.987 7.155 6.987 7.070 1,662,204 +0.15(+2.13%)
Dec 06, 2016 6.720 6.950 6.701 6.923 1,373,260 +0.19(+2.88%)
Dec 05, 2016 6.609 6.895 6.591 6.729 4,876,522 +0.18(+2.67%)
Dec 02, 2016 6.379 6.581 6.379 6.554 3,127,097 +0.18(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.